Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 113.02 | 113.02 | 110.83 | 111.14 | 1,039,419 | -3.35(-2.92%) |
May 30, 2019 | 113.81 | 115.17 | 113.81 | 114.48 | 1,203,814 | +0.72(+0.64%) |
May 29, 2019 | 112.93 | 114.22 | 111.96 | 113.76 | 880,675 | +0.74(+0.66%) |
May 28, 2019 | 115.74 | 116.43 | 112.99 | 113.01 | 1,241,585 | -3.00(-2.58%) |
May 24, 2019 | 116.22 | 116.88 | 115.54 | 116.01 | 661,084 | +0.81(+0.70%) |
May 23, 2019 | 117.14 | 117.14 | 114.53 | 115.20 | 1,283,010 | -3.23(-2.73%) |
May 22, 2019 | 118.81 | 119.77 | 118.39 | 118.43 | 1,039,052 | -1.16(-0.97%) |
May 21, 2019 | 120.25 | 121.09 | 119.20 | 119.59 | 1,179,836 | +1.55(+1.32%) |
May 20, 2019 | 116.64 | 118.73 | 116.61 | 118.04 | 1,186,971 | +0.24(+0.20%) |
May 17, 2019 | 119.85 | 121.04 | 117.73 | 117.80 | 1,552,833 | -3.07(-2.54%) |
May 16, 2019 | 118.27 | 124.08 | 118.17 | 120.87 | 2,975,239 | +2.86(+2.43%) |
May 15, 2019 | 117.25 | 119.11 | 116.31 | 118.00 | 2,251,976 | -0.36(-0.30%) |
May 14, 2019 | 119.08 | 119.40 | 117.97 | 118.36 | 1,638,338 | -0.23(-0.19%) |
May 13, 2019 | 120.33 | 121.00 | 117.36 | 118.59 | 2,548,179 | -5.63(-4.53%) |
May 10, 2019 | 123.79 | 124.46 | 119.77 | 124.21 | 1,664,101 | -0.29(-0.23%) |
May 09, 2019 | 123.86 | 124.61 | 120.63 | 124.50 | 1,667,629 | -1.25(-0.99%) |
May 08, 2019 | 125.76 | 127.64 | 124.53 | 125.75 | 1,835,824 | +0.28(+0.22%) |
May 07, 2019 | 126.61 | 126.61 | 124.16 | 125.47 | 1,396,625 | -2.42(-1.89%) |
May 06, 2019 | 127.95 | 128.70 | 126.21 | 127.89 | 2,207,569 | -5.83(-4.36%) |
May 03, 2019 | 132.09 | 133.88 | 131.51 | 133.72 | 980,809 | +2.72(+2.07%) |
May 02, 2019 | 129.15 | 131.44 | 128.44 | 131.01 | 1,425,940 | +1.39(+1.07%) |
May 01, 2019 | 128.86 | 130.82 | 127.31 | 129.62 | 1,721,198 | +1.55(+1.21%) |
Apr 30, 2019 | 128.87 | 128.87 | 126.61 | 128.06 | 1,983,926 | -0.63(-0.49%) |
Apr 29, 2019 | 128.48 | 129.44 | 128.05 | 128.69 | 1,107,936 | +0.89(+0.70%) |
Apr 26, 2019 | 125.60 | 127.93 | 124.68 | 127.80 | 1,453,699 | +2.45(+1.96%) |
Apr 25, 2019 | 126.62 | 127.52 | 125.33 | 125.35 | 1,709,457 | -2.17(-1.70%) |
Apr 24, 2019 | 131.38 | 134.62 | 126.65 | 127.51 | 3,993,829 | -1.29(-1.00%) |
Apr 23, 2019 | 127.14 | 128.81 | 126.70 | 128.81 | 1,827,404 | +1.76(+1.39%) |
Apr 22, 2019 | 127.09 | 127.66 | 126.04 | 127.04 | 1,040,983 | -0.27(-0.21%) |
Apr 18, 2019 | 126.75 | 127.65 | 126.12 | 127.31 | 1,989,321 | +0.98(+0.77%) |
Apr 17, 2019 | 127.86 | 128.12 | 126.04 | 126.33 | 1,509,825 | -1.05(-0.82%) |
Apr 16, 2019 | 128.36 | 128.64 | 127.01 | 127.38 | 1,574,656 | -0.69(-0.54%) |
Apr 15, 2019 | 127.46 | 129.40 | 127.46 | 128.07 | 1,590,815 | +0.38(+0.30%) |
Apr 12, 2019 | 127.20 | 128.05 | 126.50 | 127.69 | 1,229,789 | +1.56(+1.24%) |
Apr 11, 2019 | 124.60 | 126.72 | 124.36 | 126.12 | 1,342,845 | +1.68(+1.35%) |
Apr 10, 2019 | 124.02 | 124.67 | 123.27 | 124.45 | 960,791 | +0.51(+0.42%) |
Apr 09, 2019 | 124.58 | 124.72 | 122.53 | 123.93 | 1,637,661 | -1.86(-1.48%) |
Apr 08, 2019 | 124.27 | 125.85 | 123.77 | 125.79 | 1,010,083 | +1.06(+0.85%) |
Apr 05, 2019 | 124.93 | 125.84 | 124.53 | 124.74 | 1,320,337 | -0.13(-0.10%) |
Apr 04, 2019 | 122.95 | 125.03 | 122.87 | 124.87 | 1,099,528 | +1.91(+1.56%) |
Apr 03, 2019 | 122.30 | 124.33 | 122.13 | 122.95 | 1,002,277 | +1.27(+1.04%) |
Apr 02, 2019 | 121.74 | 122.06 | 120.24 | 121.69 | 732,786 | -0.18(-0.15%) |
Apr 01, 2019 | 120.54 | 122.17 | 119.74 | 121.87 | 1,397,696 | +2.92(+2.45%) |
Mar 29, 2019 | 118.66 | 119.89 | 118.17 | 118.95 | 1,101,235 | +1.40(+1.19%) |
Mar 28, 2019 | 115.95 | 117.70 | 115.83 | 117.56 | 1,010,003 | +1.93(+1.67%) |
Mar 27, 2019 | 115.69 | 116.55 | 114.79 | 115.62 | 677,258 | +0.27(+0.23%) |
Mar 26, 2019 | 116.03 | 116.21 | 114.60 | 115.35 | 672,543 | +0.33(+0.29%) |
Mar 25, 2019 | 114.35 | 115.93 | 114.06 | 115.02 | 603,747 | +0.67(+0.59%) |
Mar 22, 2019 | 118.76 | 118.76 | 114.22 | 114.35 | 1,232,422 | -3.23(-2.75%) |
Mar 21, 2019 | 114.88 | 117.96 | 114.34 | 117.58 | 838,762 | +2.40(+2.09%) |
Mar 20, 2019 | 116.23 | 116.73 | 113.66 | 115.18 | 949,228 | -1.28(-1.10%) |
Mar 19, 2019 | 117.81 | 118.26 | 115.83 | 116.46 | 777,979 | -0.76(-0.65%) |
Mar 18, 2019 | 114.90 | 117.28 | 114.13 | 117.22 | 955,965 | +2.34(+2.04%) |
Mar 15, 2019 | 115.35 | 117.03 | 114.44 | 114.88 | 1,443,969 | -0.41(-0.36%) |
Mar 14, 2019 | 116.39 | 116.49 | 114.97 | 115.29 | 1,388,941 | -1.39(-1.19%) |
Mar 13, 2019 | 116.56 | 117.64 | 115.92 | 116.68 | 950,700 | +0.85(+0.73%) |
Mar 12, 2019 | 116.18 | 116.99 | 115.42 | 115.83 | 1,298,867 | +0.04(+0.04%) |
Mar 11, 2019 | 112.92 | 115.82 | 112.80 | 115.79 | 1,208,849 | +2.87(+2.55%) |
Mar 08, 2019 | 112.99 | 113.11 | 111.37 | 112.92 | 1,765,410 | -1.73(-1.51%) |
Mar 07, 2019 | 116.36 | 116.49 | 113.84 | 114.65 | 2,175,536 | -2.08(-1.78%) |
Mar 06, 2019 | 117.43 | 117.80 | 116.67 | 116.73 | 988,017 | -0.47(-0.40%) |
Mar 05, 2019 | 117.62 | 118.10 | 116.47 | 117.20 | 1,269,434 | -0.69(-0.59%) |
Mar 04, 2019 | 116.25 | 118.62 | 116.25 | 117.89 | 1,668,996 | +2.60(+2.26%) |